MCE - Delayed Quote EUR
Sacyr, S.A. (SCYR.MC)
3.3200
+0.0100
+(0.30%)
At close: May 9 at 5:35:21 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.3140 | 3.3280 | 3.3100 | 3.3200 | 3.3200 | 1,397,234 |
| May 8, 2025 | 3.3200 | 3.3360 | 3.3020 | 3.3100 | 3.3100 | 1,676,026 |
| May 7, 2025 | 3.3200 | 3.3320 | 3.2820 | 3.3000 | 3.3000 | 1,190,203 |
| May 6, 2025 | 3.3000 | 3.3260 | 3.2620 | 3.3220 | 3.3220 | 1,783,192 |
| May 5, 2025 | 3.2860 | 3.2940 | 3.2680 | 3.2800 | 3.2800 | 1,194,073 |
| May 2, 2025 | 3.2500 | 3.3020 | 3.2040 | 3.2740 | 3.2740 | 2,172,974 |
| Apr 30, 2025 | 3.2640 | 3.2640 | 3.1760 | 3.2240 | 3.2240 | 1,493,869 |
| Apr 29, 2025 | 3.2600 | 3.2720 | 3.2040 | 3.2100 | 3.2100 | 1,146,712 |
| Apr 28, 2025 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 1,272,450 |
| Apr 25, 2025 | 3.1700 | 3.2280 | 3.1640 | 3.2280 | 3.2280 | 5,036,266 |
| Apr 24, 2025 | 3.1300 | 3.1620 | 3.1260 | 3.1400 | 3.1400 | 1,371,329 |
| Apr 23, 2025 | 3.1400 | 3.1640 | 3.1200 | 3.1200 | 3.1200 | 2,235,830 |
| Apr 22, 2025 | 3.0860 | 3.1200 | 3.0700 | 3.0980 | 3.0980 | 2,415,251 |
| Apr 17, 2025 | 3.0840 | 3.1080 | 3.0740 | 3.0860 | 3.0860 | 1,562,439 |
| Apr 16, 2025 | 3.0600 | 3.0940 | 3.0420 | 3.0940 | 3.0940 | 1,438,177 |
| Apr 15, 2025 | 3.0020 | 3.0780 | 3.0020 | 3.0700 | 3.0700 | 2,052,561 |
| Apr 14, 2025 | 2.9800 | 3.0060 | 2.9640 | 2.9980 | 2.9980 | 1,495,428 |
| Apr 11, 2025 | 2.9120 | 2.9380 | 2.8600 | 2.9060 | 2.9060 | 1,834,120 |
| Apr 10, 2025 | 3.1120 | 3.1120 | 2.8900 | 2.9020 | 2.9020 | 3,149,125 |
| Apr 9, 2025 | 2.7840 | 2.8220 | 2.6940 | 2.7640 | 2.7640 | 3,186,302 |
| Apr 8, 2025 | 2.8500 | 2.9020 | 2.7680 | 2.8560 | 2.8560 | 2,728,462 |
| Apr 7, 2025 | 2.5800 | 2.9640 | 2.5200 | 2.7980 | 2.7980 | 5,921,154 |
| Apr 4, 2025 | 3.1100 | 3.1120 | 2.8920 | 2.9220 | 2.9220 | 4,931,817 |
| Apr 3, 2025 | 3.1880 | 3.2280 | 3.1340 | 3.1500 | 3.1500 | 2,208,217 |
| Apr 2, 2025 | 3.2020 | 3.2260 | 3.1820 | 3.2260 | 3.2260 | 1,131,866 |
| Apr 1, 2025 | 3.2200 | 3.2300 | 3.1840 | 3.2180 | 3.2180 | 1,292,266 |
| Mar 31, 2025 | 3.3000 | 3.3000 | 3.1740 | 3.2120 | 3.2120 | 2,724,708 |
| Mar 28, 2025 | 3.3380 | 3.3760 | 3.3040 | 3.3140 | 3.3140 | 1,241,072 |
| Mar 27, 2025 | 3.3000 | 3.3760 | 3.3000 | 3.3600 | 3.3600 | 1,568,533 |
| Mar 26, 2025 | 3.3600 | 3.3660 | 3.3360 | 3.3380 | 3.3380 | 1,452,309 |
| Mar 25, 2025 | 3.3000 | 3.3520 | 3.3000 | 3.3520 | 3.3520 | 1,833,801 |
| Mar 24, 2025 | 3.3300 | 3.3380 | 3.2900 | 3.3000 | 3.3000 | 1,148,989 |
| Mar 21, 2025 | 3.2960 | 3.3300 | 3.2820 | 3.3060 | 3.3060 | 4,891,591 |
| Mar 20, 2025 | 3.3240 | 3.3680 | 3.2800 | 3.3240 | 3.3240 | 1,376,261 |
| Mar 19, 2025 | 3.2960 | 3.3220 | 3.2740 | 3.3220 | 3.3220 | 2,046,772 |
| Mar 18, 2025 | 3.2600 | 3.3200 | 3.2520 | 3.3200 | 3.3200 | 2,200,586 |
| Mar 17, 2025 | 3.2320 | 3.2620 | 3.2320 | 3.2580 | 3.2580 | 1,593,154 |
| Mar 14, 2025 | 3.1800 | 3.2440 | 3.1680 | 3.2320 | 3.2320 | 1,524,599 |
| Mar 13, 2025 | 3.1620 | 3.2220 | 3.1600 | 3.1880 | 3.1880 | 1,713,947 |
| Mar 12, 2025 | 3.1320 | 3.1840 | 3.1320 | 3.1840 | 3.1840 | 2,807,999 |
| Mar 11, 2025 | 3.2340 | 3.2380 | 3.1160 | 3.1300 | 3.1300 | 3,044,959 |
| Mar 10, 2025 | 3.3780 | 3.3780 | 3.2240 | 3.2380 | 3.2380 | 3,549,439 |
| Mar 7, 2025 | 3.3400 | 3.3580 | 3.3040 | 3.3520 | 3.3520 | 1,910,785 |
| Mar 6, 2025 | 3.4240 | 3.4260 | 3.3360 | 3.3720 | 3.3720 | 2,396,986 |
| Mar 5, 2025 | 3.3400 | 3.4400 | 3.3400 | 3.3880 | 3.3880 | 4,391,715 |
| Mar 4, 2025 | 3.3300 | 3.3540 | 3.2940 | 3.3120 | 3.3120 | 2,609,848 |
| Mar 3, 2025 | 3.3720 | 3.3940 | 3.3180 | 3.3560 | 3.3560 | 1,831,407 |
| Feb 28, 2025 | 3.3200 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 4,269,480 |
| Feb 27, 2025 | 3.3200 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 1,599,182 |
| Feb 26, 2025 | 3.2980 | 3.3520 | 3.2880 | 3.3160 | 3.3160 | 2,290,439 |
| Feb 25, 2025 | 3.2600 | 3.3040 | 3.2600 | 3.2740 | 3.2740 | 1,478,075 |
| Feb 24, 2025 | 3.2600 | 3.2940 | 3.2560 | 3.2680 | 3.2680 | 1,418,184 |
| Feb 21, 2025 | 3.2960 | 3.2960 | 3.2520 | 3.2700 | 3.2700 | 1,643,833 |
| Feb 20, 2025 | 3.2800 | 3.3200 | 3.2660 | 3.2820 | 3.2820 | 1,701,693 |
| Feb 19, 2025 | 3.3540 | 3.3600 | 3.2520 | 3.2700 | 3.2700 | 2,636,097 |
| Feb 18, 2025 | 3.3760 | 3.3800 | 3.3480 | 3.3520 | 3.3520 | 1,838,721 |
| Feb 17, 2025 | 3.2940 | 3.3640 | 3.2880 | 3.3540 | 3.3540 | 1,966,350 |
| Feb 14, 2025 | 3.3000 | 3.3080 | 3.2660 | 3.2840 | 3.2840 | 1,491,077 |
| Feb 13, 2025 | 3.3160 | 3.3420 | 3.2940 | 3.3000 | 3.3000 | 1,946,440 |
| Feb 12, 2025 | 3.2440 | 3.3120 | 3.2440 | 3.3080 | 3.3080 | 3,302,344 |
| Feb 11, 2025 | 3.2240 | 3.2480 | 3.2200 | 3.2340 | 3.2340 | 1,267,812 |
| Feb 10, 2025 | 3.2300 | 3.2580 | 3.2140 | 3.2300 | 3.2300 | 1,335,527 |
| Feb 7, 2025 | 3.2300 | 3.2560 | 3.2180 | 3.2300 | 3.2300 | 1,383,624 |
| Feb 6, 2025 | 3.1900 | 3.2280 | 3.1720 | 3.2280 | 3.2280 | 1,690,962 |
| Feb 5, 2025 | 3.2220 | 3.2280 | 3.1740 | 3.1860 | 3.1860 | 1,924,306 |
| Feb 4, 2025 | 3.1320 | 3.2280 | 3.1320 | 3.2220 | 3.2220 | 3,405,750 |
| Feb 3, 2025 | 3.1100 | 3.1680 | 3.0960 | 3.1480 | 3.1480 | 3,329,539 |
| Jan 31, 2025 | 3.2300 | 3.2300 | 3.0940 | 3.1620 | 3.1620 | 4,808,800 |
| Jan 30, 2025 | 3.2100 | 3.2360 | 3.2040 | 3.2300 | 3.2300 | 989,446 |
| Jan 29, 2025 | 3.2220 | 3.2380 | 3.2000 | 3.2080 | 3.2080 | 1,534,625 |
| Jan 28, 2025 | 3.1980 | 3.2280 | 3.1840 | 3.2080 | 3.2080 | 1,097,480 |
| Jan 27, 2025 | 3.1900 | 3.2280 | 3.1800 | 3.2080 | 3.2080 | 1,342,171 |
| Jan 24, 2025 | 3.2700 | 3.2780 | 3.2100 | 3.2180 | 3.2180 | 1,551,663 |
| Jan 23, 2025 | 3.2120 | 3.2640 | 3.2060 | 3.2520 | 3.2520 | 3,080,885 |
| Jan 22, 2025 | 3.1760 | 3.2260 | 3.1740 | 3.2140 | 3.2140 | 2,694,340 |
| Jan 21, 2025 | 3.1800 | 3.1900 | 3.1480 | 3.1880 | 3.1880 | 1,268,500 |
| Jan 20, 2025 | 3.1400 | 3.1900 | 3.1260 | 3.1800 | 3.1800 | 2,877,477 |
| Jan 17, 2025 | 3.1360 | 3.1460 | 3.1140 | 3.1320 | 3.1320 | 2,023,365 |
| Jan 16, 2025 | 3.1280 | 3.1340 | 3.1000 | 3.1300 | 3.1300 | 2,022,363 |
| Jan 15, 2025 | 3.0520 | 3.1100 | 3.0420 | 3.1060 | 3.1060 | 1,366,485 |
| Jan 14, 2025 | 0.078 Dividend | |||||
| Jan 14, 2025 | 3.0640 | 3.0640 | 3.0140 | 3.0400 | 3.0400 | 1,839,739 |
| Jan 13, 2025 | 3.1240 | 3.1240 | 3.0900 | 3.1000 | 3.0220 | 2,101,243 |
| Jan 10, 2025 | 3.2000 | 3.2000 | 3.1180 | 3.1260 | 3.0473 | 1,428,112 |
| Jan 9, 2025 | 3.1720 | 3.1980 | 3.1600 | 3.1900 | 3.1097 | 1,109,375 |
| Jan 8, 2025 | 3.1880 | 3.1900 | 3.1400 | 3.1780 | 3.0980 | 1,445,225 |
| Jan 7, 2025 | 3.1980 | 3.2100 | 3.1700 | 3.1760 | 3.0961 | 1,399,617 |
| Jan 6, 2025 | 3.2400 | 3.2400 | 3.1700 | 3.1840 | 3.1039 | 1,243,817 |
| Jan 3, 2025 | 3.2300 | 3.2400 | 3.1980 | 3.2140 | 3.1331 | 945,862 |
| Jan 2, 2025 | 3.2000 | 3.2240 | 3.1660 | 3.2180 | 3.1370 | 10,316,193 |
| Dec 31, 2024 | 3.1320 | 3.1860 | 3.1320 | 3.1820 | 3.1019 | 1,347,742 |
| Dec 30, 2024 | 3.1320 | 3.1660 | 3.1280 | 3.1440 | 3.0649 | 1,502,082 |
| Dec 27, 2024 | 3.1280 | 3.1480 | 3.1100 | 3.1340 | 3.0551 | 1,211,523 |
| Dec 24, 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.0415 | 477,980 |
| Dec 23, 2024 | 3.0620 | 3.0800 | 3.0520 | 3.0620 | 2.9850 | 1,497,410 |
| Dec 20, 2024 | 3.0320 | 3.0760 | 3.0140 | 3.0680 | 2.9908 | 1,676,216 |
| Dec 19, 2024 | 3.0840 | 3.0880 | 3.0280 | 3.0480 | 2.9713 | 1,750,647 |
| Dec 18, 2024 | 3.1400 | 3.1440 | 3.1040 | 3.1200 | 3.0415 | 1,357,546 |
| Dec 17, 2024 | 3.1700 | 3.1840 | 3.1380 | 3.1420 | 3.0629 | 1,318,931 |
| Dec 16, 2024 | 3.1860 | 3.2000 | 3.1540 | 3.1720 | 3.0922 | 1,283,818 |
| Dec 13, 2024 | 3.1580 | 3.2340 | 3.1580 | 3.1940 | 3.1136 | 1,936,160 |
| Dec 12, 2024 | 3.1340 | 3.1980 | 3.1100 | 3.1540 | 3.0746 | 2,896,006 |
| Dec 11, 2024 | 3.1200 | 3.1360 | 3.1000 | 3.1300 | 3.0512 | 1,362,182 |
| Dec 10, 2024 | 3.1380 | 3.1460 | 3.1100 | 3.1240 | 3.0454 | 1,373,937 |
| Dec 9, 2024 | 3.1620 | 3.1820 | 3.1300 | 3.1340 | 3.0551 | 1,555,360 |
| Dec 6, 2024 | 3.1640 | 3.1900 | 3.1520 | 3.1540 | 3.0746 | 1,680,986 |
| Dec 5, 2024 | 3.1560 | 3.1880 | 3.1500 | 3.1700 | 3.0902 | 2,202,361 |
| Dec 4, 2024 | 3.1160 | 3.1540 | 3.1100 | 3.1460 | 3.0668 | 1,745,354 |
| Dec 3, 2024 | 3.0860 | 3.1240 | 3.0860 | 3.1040 | 3.0259 | 1,547,517 |
| Dec 2, 2024 | 3.0800 | 3.1180 | 3.0660 | 3.0820 | 3.0045 | 1,373,272 |
| Nov 29, 2024 | 3.0540 | 3.0940 | 3.0460 | 3.0920 | 3.0142 | 1,891,268 |
| Nov 28, 2024 | 3.0600 | 3.0780 | 3.0540 | 3.0640 | 2.9869 | 1,763,856 |
| Nov 27, 2024 | 3.0700 | 3.0860 | 3.0500 | 3.0620 | 2.9850 | 1,110,630 |
| Nov 26, 2024 | 3.0960 | 3.1040 | 3.0660 | 3.0860 | 3.0084 | 1,247,740 |
| Nov 25, 2024 | 3.0540 | 3.1160 | 3.0540 | 3.1160 | 3.0376 | 2,877,975 |
| Nov 22, 2024 | 3.0460 | 3.0620 | 3.0120 | 3.0360 | 2.9596 | 2,014,312 |
| Nov 21, 2024 | 3.0100 | 3.0780 | 3.0020 | 3.0480 | 2.9713 | 2,161,798 |
| Nov 20, 2024 | 3.0200 | 3.0540 | 3.0120 | 3.0160 | 2.9401 | 6,464,993 |
| Nov 19, 2024 | 3.0100 | 3.0180 | 2.9520 | 2.9940 | 2.9187 | 1,587,163 |
| Nov 18, 2024 | 2.9900 | 3.0120 | 2.9860 | 2.9960 | 2.9206 | 1,719,021 |
| Nov 15, 2024 | 2.9540 | 3.0060 | 2.9540 | 2.9880 | 2.9128 | 1,722,762 |
| Nov 14, 2024 | 2.9400 | 2.9760 | 2.9280 | 2.9640 | 2.8894 | 1,397,855 |
| Nov 13, 2024 | 2.9200 | 2.9500 | 2.9120 | 2.9320 | 2.8582 | 3,042,532 |
| Nov 12, 2024 | 2.9700 | 2.9820 | 2.9220 | 2.9220 | 2.8485 | 2,567,400 |
| Nov 11, 2024 | 2.9900 | 3.0160 | 2.9760 | 2.9860 | 2.9109 | 1,598,894 |
| Nov 8, 2024 | 2.9600 | 2.9900 | 2.9420 | 2.9560 | 2.8816 | 2,304,207 |
| Nov 7, 2024 | 2.9800 | 2.9940 | 2.9520 | 2.9600 | 2.8855 | 2,619,075 |
| Nov 6, 2024 | 3.0860 | 3.0860 | 2.9280 | 2.9360 | 2.8621 | 5,103,353 |
| Nov 5, 2024 | 3.0660 | 3.0820 | 3.0500 | 3.0540 | 2.9772 | 10,605,763 |
| Nov 4, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 2.9830 | 1,616,897 |
| Nov 1, 2024 | 3.0560 | 3.1020 | 3.0500 | 3.0820 | 3.0045 | 1,819,752 |
| Oct 31, 2024 | 3.0400 | 3.0600 | 3.0300 | 3.0560 | 2.9791 | 2,225,543 |
| Oct 30, 2024 | 3.0800 | 3.0860 | 3.0300 | 3.0580 | 2.9811 | 3,804,177 |
| Oct 29, 2024 | 3.1700 | 3.1760 | 3.0620 | 3.0800 | 3.0025 | 2,573,567 |
| Oct 28, 2024 | 3.1520 | 3.1720 | 3.1340 | 3.1720 | 3.0922 | 1,611,548 |
| Oct 25, 2024 | 3.1300 | 3.1540 | 3.1080 | 3.1420 | 3.0629 | 1,875,031 |
| Oct 24, 2024 | 3.1260 | 3.1340 | 3.1140 | 3.1300 | 3.0512 | 1,418,407 |
| Oct 23, 2024 | 3.1560 | 3.1560 | 3.1000 | 3.1080 | 3.0298 | 1,957,944 |
| Oct 22, 2024 | 3.1100 | 3.1680 | 3.0940 | 3.1500 | 3.0707 | 3,310,567 |
| Oct 21, 2024 | 3.2640 | 3.2840 | 3.0320 | 3.1120 | 3.0337 | 11,299,625 |
| Oct 18, 2024 | 3.2980 | 3.3080 | 3.2760 | 3.2840 | 3.2014 | 1,968,017 |
| Oct 17, 2024 | 3.3120 | 3.3400 | 3.2720 | 3.2980 | 3.2150 | 1,472,575 |
| Oct 16, 2024 | 3.2700 | 3.3280 | 3.2600 | 3.3280 | 3.2443 | 1,547,219 |
| Oct 15, 2024 | 3.2800 | 3.2920 | 3.2640 | 3.2840 | 3.2014 | 1,505,799 |
| Oct 14, 2024 | 3.2580 | 3.2720 | 3.2480 | 3.2700 | 3.1877 | 5,388,605 |
| Oct 11, 2024 | 3.2000 | 3.2740 | 3.2000 | 3.2660 | 3.1838 | 1,535,802 |
| Oct 10, 2024 | 3.2200 | 3.2360 | 3.2020 | 3.2140 | 3.1331 | 1,208,774 |
| Oct 9, 2024 | 3.1600 | 3.2360 | 3.1600 | 3.2200 | 3.1390 | 1,006,476 |
| Oct 8, 2024 | 3.1820 | 3.2000 | 3.1520 | 3.1920 | 3.1117 | 1,542,613 |
| Oct 7, 2024 | 3.2200 | 3.2240 | 3.1740 | 3.2020 | 3.1214 | 1,484,319 |
| Oct 4, 2024 | 3.2060 | 3.2420 | 3.1860 | 3.2240 | 3.1429 | 1,928,278 |
| Oct 3, 2024 | 3.2500 | 3.2640 | 3.1840 | 3.1980 | 3.1175 | 2,050,964 |
| Oct 2, 2024 | 3.2400 | 3.2720 | 3.2340 | 3.2700 | 3.1877 | 1,215,090 |
| Oct 1, 2024 | 3.2480 | 3.2960 | 3.2100 | 3.2480 | 3.1663 | 2,077,245 |
| Sep 30, 2024 | 3.2760 | 3.2760 | 3.2220 | 3.2480 | 3.1663 | 1,737,339 |
| Sep 27, 2024 | 3.2800 | 3.2980 | 3.2720 | 3.2760 | 3.1936 | 1,554,726 |
| Sep 26, 2024 | 3.2420 | 3.2780 | 3.2420 | 3.2720 | 3.1897 | 1,828,849 |
| Sep 25, 2024 | 3.2260 | 3.2600 | 3.2040 | 3.2180 | 3.1370 | 1,194,124 |
| Sep 24, 2024 | 3.2060 | 3.2300 | 3.2020 | 3.2140 | 3.1331 | 1,173,134 |
| Sep 23, 2024 | 3.1980 | 3.2000 | 3.1640 | 3.1900 | 3.1097 | 1,375,045 |
| Sep 20, 2024 | 3.2440 | 3.2460 | 3.1840 | 3.1900 | 3.1097 | 6,133,449 |
| Sep 19, 2024 | 3.2160 | 3.2600 | 3.2000 | 3.2360 | 3.1546 | 2,099,380 |
| Sep 18, 2024 | 3.2000 | 3.2000 | 3.1760 | 3.1940 | 3.1136 | 2,126,260 |
| Sep 17, 2024 | 3.1580 | 3.1960 | 3.1540 | 3.1860 | 3.1058 | 1,371,063 |
| Sep 16, 2024 | 3.1600 | 3.1760 | 3.1440 | 3.1540 | 3.0746 | 1,108,917 |
| Sep 13, 2024 | 3.1240 | 3.1860 | 3.1200 | 3.1660 | 3.0863 | 6,420,006 |
| Sep 12, 2024 | 3.1360 | 3.1600 | 3.1040 | 3.1160 | 3.0376 | 5,770,115 |
| Sep 11, 2024 | 3.1120 | 3.1240 | 3.0740 | 3.1100 | 3.0317 | 1,491,233 |
| Sep 10, 2024 | 0.079 Dividend | |||||
| Sep 10, 2024 | 3.1360 | 3.1500 | 3.0960 | 3.1020 | 3.0239 | 2,006,907 |
| Sep 9, 2024 | 3.1800 | 3.2280 | 3.1660 | 3.2060 | 3.0483 | 1,446,274 |
| Sep 6, 2024 | 3.2520 | 3.2520 | 3.1640 | 3.1640 | 3.0084 | 2,665,448 |
| Sep 5, 2024 | 3.1920 | 3.2880 | 3.1920 | 3.2340 | 3.0749 | 3,102,067 |
| Sep 4, 2024 | 3.1880 | 3.2160 | 3.1580 | 3.2040 | 3.0464 | 1,047,522 |
| Sep 3, 2024 | 3.2840 | 3.3260 | 3.2140 | 3.2340 | 3.0749 | 1,792,131 |
| Sep 2, 2024 | 3.2520 | 3.2760 | 3.2160 | 3.2600 | 3.0997 | 1,574,042 |
| Aug 30, 2024 | 3.2360 | 3.2920 | 3.2360 | 3.2480 | 3.0883 | 3,054,345 |
| Aug 29, 2024 | 3.2260 | 3.2480 | 3.2120 | 3.2340 | 3.0749 | 3,781,519 |
| Aug 28, 2024 | 3.2240 | 3.2440 | 3.2220 | 3.2340 | 3.0749 | 1,497,706 |
| Aug 27, 2024 | 3.2040 | 3.2200 | 3.1860 | 3.2200 | 3.0616 | 1,575,888 |
| Aug 26, 2024 | 3.1660 | 3.2180 | 3.1560 | 3.2020 | 3.0445 | 1,784,929 |
| Aug 23, 2024 | 3.1500 | 3.1700 | 3.1380 | 3.1580 | 3.0027 | 938,280 |
| Aug 22, 2024 | 3.1260 | 3.1580 | 3.1240 | 3.1480 | 2.9932 | 933,400 |
| Aug 21, 2024 | 3.1400 | 3.1400 | 3.1160 | 3.1240 | 2.9704 | 788,793 |
| Aug 20, 2024 | 3.1820 | 3.1820 | 3.1280 | 3.1280 | 2.9742 | 1,233,998 |
| Aug 19, 2024 | 3.1300 | 3.1740 | 3.1260 | 3.1700 | 3.0141 | 3,568,912 |
| Aug 16, 2024 | 3.1400 | 3.1460 | 3.1180 | 3.1340 | 2.9799 | 3,961,012 |
| Aug 15, 2024 | 3.1100 | 3.1380 | 3.0980 | 3.1200 | 2.9666 | 9,026,136 |
| Aug 14, 2024 | 3.1240 | 3.1300 | 3.0920 | 3.1080 | 2.9551 | 2,806,085 |
| Aug 13, 2024 | 3.1100 | 3.1180 | 3.0760 | 3.1120 | 2.9589 | 1,008,883 |
| Aug 12, 2024 | 3.0800 | 3.1000 | 3.0760 | 3.0900 | 2.9380 | 1,109,798 |
| Aug 9, 2024 | 3.1000 | 3.1000 | 3.0560 | 3.0640 | 2.9133 | 876,458 |
| Aug 8, 2024 | 3.0760 | 3.0760 | 3.0180 | 3.0520 | 2.9019 | 1,157,258 |
| Aug 7, 2024 | 3.0540 | 3.0920 | 3.0020 | 3.0800 | 2.9285 | 1,529,444 |
| Aug 6, 2024 | 3.0200 | 3.0600 | 2.9940 | 3.0160 | 2.8677 | 2,027,933 |
| Aug 5, 2024 | 3.0360 | 3.0360 | 2.9540 | 2.9940 | 2.8467 | 2,907,997 |
| Aug 2, 2024 | 3.1140 | 3.1420 | 3.0820 | 3.1140 | 2.9608 | 1,601,368 |
| Aug 1, 2024 | 3.2440 | 3.2440 | 3.1320 | 3.1360 | 2.9818 | 1,794,438 |
| Jul 31, 2024 | 3.2980 | 3.2980 | 3.2280 | 3.2620 | 3.1016 | 1,753,489 |
| Jul 30, 2024 | 3.2340 | 3.3140 | 3.2280 | 3.2700 | 3.1092 | 1,759,489 |
| Jul 29, 2024 | 3.2900 | 3.3040 | 3.2240 | 3.2620 | 3.1016 | 1,372,363 |
| Jul 26, 2024 | 3.2160 | 3.2640 | 3.2160 | 3.2540 | 3.0940 | 2,038,112 |
| Jul 25, 2024 | 3.2440 | 3.2440 | 3.1960 | 3.2200 | 3.0616 | 2,559,970 |
| Jul 24, 2024 | 3.3000 | 3.3140 | 3.2580 | 3.2740 | 3.1130 | 1,589,822 |
| Jul 23, 2024 | 3.3100 | 3.3300 | 3.2720 | 3.3160 | 3.1529 | 1,099,857 |
| Jul 22, 2024 | 3.2980 | 3.3560 | 3.2880 | 3.3040 | 3.1415 | 1,198,360 |
| Jul 19, 2024 | 3.3340 | 3.3340 | 3.2500 | 3.2620 | 3.1016 | 2,476,863 |
| Jul 18, 2024 | 3.3100 | 3.3500 | 3.2940 | 3.3340 | 3.1700 | 1,345,918 |
| Jul 17, 2024 | 3.3300 | 3.3320 | 3.3020 | 3.3140 | 3.1510 | 6,250,823 |
| Jul 16, 2024 | 3.3400 | 3.3560 | 3.3140 | 3.3300 | 3.1662 | 1,276,928 |
| Jul 15, 2024 | 3.3800 | 3.3820 | 3.3520 | 3.3520 | 3.1871 | 1,159,560 |
| Jul 12, 2024 | 3.4200 | 3.4240 | 3.3820 | 3.3880 | 3.2214 | 1,075,154 |
| Jul 11, 2024 | 3.4060 | 3.4380 | 3.3760 | 3.4300 | 3.2613 | 1,213,669 |
| Jul 10, 2024 | 3.3480 | 3.3860 | 3.3200 | 3.3860 | 3.2195 | 858,003 |
| Jul 9, 2024 | 3.3760 | 3.3760 | 3.3020 | 3.3220 | 3.1586 | 1,544,040 |
| Jul 8, 2024 | 3.4000 | 3.4460 | 3.3680 | 3.3860 | 3.2195 | 2,016,144 |
| Jul 5, 2024 | 3.4100 | 3.4280 | 3.3680 | 3.3980 | 3.2309 | 1,658,266 |
| Jul 4, 2024 | 3.3800 | 3.4080 | 3.3760 | 3.4080 | 3.2404 | 990,819 |
| Jul 3, 2024 | 3.3700 | 3.3740 | 3.3200 | 3.3740 | 3.2081 | 1,486,103 |
| Jul 2, 2024 | 3.3000 | 3.3500 | 3.2460 | 3.3380 | 3.1738 | 1,552,900 |
| Jul 1, 2024 | 3.3440 | 3.3780 | 3.3180 | 3.3240 | 3.1605 | 1,051,604 |
| Jun 28, 2024 | 3.3020 | 3.3160 | 3.2720 | 3.2940 | 3.1320 | 1,405,820 |
| Jun 27, 2024 | 3.3020 | 3.3100 | 3.2760 | 3.2880 | 3.1263 | 1,125,810 |
| Jun 26, 2024 | 3.3580 | 3.3740 | 3.2920 | 3.3140 | 3.1510 | 1,183,497 |
| Jun 25, 2024 | 3.3860 | 3.3900 | 3.3200 | 3.3300 | 3.1662 | 1,366,051 |
| Jun 24, 2024 | 3.3120 | 3.3900 | 3.2940 | 3.3900 | 3.2233 | 1,178,081 |
| Jun 21, 2024 | 3.3600 | 3.3760 | 3.2840 | 3.3020 | 3.1396 | 1,595,212 |
| Jun 20, 2024 | 3.3380 | 3.3680 | 3.3200 | 3.3680 | 3.2024 | 1,216,970 |
| Jun 19, 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3240 | 3.1605 | 1,173,522 |
| Jun 18, 2024 | 3.3580 | 3.3700 | 3.3400 | 3.3620 | 3.1966 | 1,101,367 |
| Jun 17, 2024 | 3.3920 | 3.4040 | 3.2860 | 3.3200 | 3.1567 | 1,890,220 |
| Jun 14, 2024 | 3.4300 | 3.4340 | 3.3160 | 3.3900 | 3.2233 | 3,018,016 |
| Jun 13, 2024 | 3.4520 | 3.4940 | 3.4280 | 3.4380 | 3.2689 | 2,703,144 |
| Jun 12, 2024 | 3.4120 | 3.4880 | 3.4100 | 3.4820 | 3.3107 | 2,711,074 |
| Jun 11, 2024 | 3.4300 | 3.4560 | 3.4100 | 3.4140 | 3.2461 | 3,360,537 |
| Jun 10, 2024 | 3.4540 | 3.4540 | 3.4160 | 3.4360 | 3.2670 | 2,017,336 |
| Jun 7, 2024 | 3.4600 | 3.4940 | 3.4520 | 3.4600 | 3.2898 | 2,244,388 |
| Jun 6, 2024 | 3.5000 | 3.5040 | 3.4600 | 3.4660 | 3.2955 | 1,723,680 |
| Jun 5, 2024 | 3.4560 | 3.4980 | 3.4420 | 3.4920 | 3.3203 | 2,035,878 |
| Jun 4, 2024 | 3.4900 | 3.4960 | 3.4380 | 3.4420 | 3.2727 | 2,215,484 |
| Jun 3, 2024 | 3.4840 | 3.5240 | 3.4640 | 3.4920 | 3.3203 | 2,316,863 |
| May 31, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4500 | 3.2803 | 3,266,862 |
| May 30, 2024 | 3.3700 | 3.4180 | 3.3600 | 3.3960 | 3.2290 | 4,651,670 |
| May 29, 2024 | 3.4040 | 3.4140 | 3.3620 | 3.3720 | 3.2062 | 3,049,080 |
| May 28, 2024 | 3.4720 | 3.4720 | 3.3780 | 3.4040 | 3.2366 | 3,291,044 |
| May 27, 2024 | 3.4380 | 3.4620 | 3.4000 | 3.4500 | 3.2803 | 3,225,303 |
| May 24, 2024 | 3.5000 | 3.5260 | 3.3500 | 3.4060 | 3.2385 | 8,110,153 |
| May 23, 2024 | 3.6980 | 3.6980 | 3.5600 | 3.6460 | 3.4667 | 1,841,518 |
| May 22, 2024 | 3.7200 | 3.7240 | 3.6700 | 3.6960 | 3.5142 | 993,213 |
| May 21, 2024 | 3.6720 | 3.7120 | 3.6440 | 3.6820 | 3.5009 | 1,357,999 |
| May 20, 2024 | 3.6920 | 3.7100 | 3.6680 | 3.6680 | 3.4876 | 920,521 |
| May 17, 2024 | 3.7300 | 3.7340 | 3.6440 | 3.6720 | 3.4914 | 1,484,947 |
| May 16, 2024 | 3.7580 | 3.7660 | 3.7240 | 3.7340 | 3.5504 | 1,988,307 |
| May 15, 2024 | 3.7100 | 3.7600 | 3.7060 | 3.7480 | 3.5637 | 1,405,281 |
| May 14, 2024 | 3.6760 | 3.7280 | 3.6760 | 3.7120 | 3.5294 | 3,648,218 |
| May 13, 2024 | 3.6040 | 3.6920 | 3.6040 | 3.6840 | 3.5028 | 2,381,805 |
| May 10, 2024 | 3.5980 | 3.6240 | 3.5240 | 3.6020 | 3.4248 | 2,633,466 |
| May 9, 2024 | 3.5800 | 3.6620 | 3.5620 | 3.5800 | 3.4039 | 2,907,789 |
Related Tickers
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
56.30
+0.27%
ANA.MC Acciona, S.A.
125.90
+2.69%
ENO.MC Elecnor, S.A.
20.15
+0.25%
GSJ.MC Grupo Empresarial San José, S.A.
6.58
+0.77%
OHLA.MC Obrascón Huarte Lain, S.A.
0.3155
+4.82%
TRE.MC Técnicas Reunidas, S.A.
16.03
-0.25%
EZE.MC Grupo Ezentis, S.A.
0.1180
-1.67%
MDF.MC Duro Felguera, S.A.
0.2840
+0.71%
AJ3.BE Acciona SA
125.90
+2.52%
MGNS.L Morgan Sindall Group plc
3,675.00
-0.27%